24,419円
堀場製作所の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 23,780.0 | 23,810.0 | 22,930.0 | 22,970.0 | 22,970.0 | 119,700 |
| 2026/10/19 | 23,120.0 | 23,965.0 | 22,925.0 | 23,780.0 | 23,780.0 | 165,500 |
| 2026/10/16 | 23,580.0 | 24,230.0 | 23,160.0 | 24,120.0 | 24,120.0 | 184,500 |
| 2026/10/15 | 24,440.0 | 24,470.0 | 23,280.0 | 23,445.0 | 23,445.0 | 257,900 |
| 2026/10/14 | 25,490.0 | 25,915.0 | 25,265.0 | 25,440.0 | 25,440.0 | 170,600 |
| 2026/10/13 | 25,770.0 | 25,860.0 | 25,140.0 | 25,510.0 | 25,510.0 | 209,200 |
| 2026/10/09 | 25,010.0 | 26,350.0 | 24,915.0 | 26,330.0 | 26,330.0 | 264,500 |
| 2026/10/08 | 25,855.0 | 26,015.0 | 25,505.0 | 25,560.0 | 25,560.0 | 173,500 |
| 2026/10/07 | 26,310.0 | 26,570.0 | 25,700.0 | 26,140.0 | 26,140.0 | 269,700 |
| 2026/10/06 | 26,135.0 | 26,545.0 | 25,930.0 | 26,495.0 | 26,495.0 | 181,900 |
| 2026/10/05 | 25,745.0 | 26,555.0 | 25,590.0 | 26,345.0 | 26,345.0 | 237,600 |
| 2026/10/02 | 25,040.0 | 25,415.0 | 24,880.0 | 25,330.0 | 25,330.0 | 254,000 |
| 2026/10/01 | 24,820.0 | 25,245.0 | 24,525.0 | 25,245.0 | 25,245.0 | 239,800 |
| 2026/09/30 | 24,655.0 | 24,765.0 | 24,315.0 | 24,445.0 | 24,445.0 | 220,400 |
| 2026/09/29 | 24,025.0 | 24,320.0 | 23,900.0 | 24,295.0 | 24,295.0 | 227,200 |
| 2026/09/28 | 24,195.0 | 24,345.0 | 23,785.0 | 23,785.0 | 23,785.0 | 308,100 |
| 2026/09/25 | 23,395.0 | 23,905.0 | 23,120.0 | 23,855.0 | 23,855.0 | 271,400 |
| 2026/09/24 | 23,100.0 | 23,530.0 | 22,640.0 | 23,530.0 | 23,530.0 | 384,400 |
| 2026/09/18 | 22,430.0 | 22,885.0 | 22,240.0 | 22,885.0 | 22,885.0 | 519,200 |
おすすめ条件でスクリーニングされた銘柄を見る
堀場製作所の取引履歴を振り返りませんか？
堀場製作所の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
